KissMeData/285490/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203200	770346060	18940	18940	18940	18940	261
3	20240405	203100	770346060	18940	18940	18940	18940	0
4	20240405	203000	770346060	18940	18940	18940	18940	0
5	20240405	202900	770346060	18940	18940	18940	18940	0
6	20240405	202800	770346060	18940	18940	18940	18940	0
7	20240405	202700	770346060	18940	18940	18940	18940	0
8	20240405	202600	770346060	18940	18940	18940	18940	0
9	20240405	202500	770346060	18940	18940	18940	18940	0
10	20240405	202400	770346060	18940	18940	18940	18940	0
11	20240405	202300	770346060	18940	18940	18940	18940	0
12	20240405	202200	770346060	18940	18940	18940	18940	0
13	20240405	202100	770346060	18940	18940	18940	18940	0
14	20240405	202000	770346060	18940	18940	18940	18940	0
15	20240405	201900	770346060	18940	18940	18940	18940	0
16	20240405	201800	770346060	18940	18940	18940	18940	0
17	20240405	201700	770346060	18940	18940	18940	18940	0
18	20240405	201600	770346060	18940	18940	18940	18940	0
19	20240405	201500	770346060	18940	18940	18940	18940	0
20	20240405	201400	770346060	18940	18940	18940	18940	0
21	20240405	201300	770346060	18940	18940	18940	18940	0
22	20240405	201200	770346060	18940	18940	18940	18940	0
23	20240405	201100	770346060	18940	18940	18940	18940	0
24	20240405	201000	770346060	18940	18940	18940	18940	0
25	20240405	200900	770346060	18940	18940	18940	18940	0
26	20240405	200800	770346060	18940	18940	18940	18940	0
27	20240405	200700	770346060	18940	18940	18940	18940	0
28	20240405	200600	770346060	18940	18940	18940	18940	0
29	20240405	200500	770346060	18940	18940	18940	18940	0
30	20240405	200400	770346060	18940	18940	18940	18940	0
31	20240405	200300	770346060	18940	18940	18940	18940	0
32	20240405	200200	770346060	18940	18940	18940	18940	261
33	20240405	200100	770346060	18940	18940	18940	18940	0
34	20240405	200000	770346060	18940	18940	18940	18940	0
35	20240405	195900	770346060	18940	18940	18940	18940	0
36	20240405	195800	770346060	18940	18940	18940	18940	0
37	20240405	195700	770346060	18940	18940	18940	18940	0
38	20240405	195600	770346060	18940	18940	18940	18940	0
39	20240405	195500	770346060	18940	18940	18940	18940	0
40	20240405	195400	770346060	18940	18940	18940	18940	0
41	20240405	195300	770346060	18940	18940	18940	18940	0
42	20240405	195200	770346060	18940	18940	18940	18940	0
43	20240405	195100	770346060	18940	18940	18940	18940	0
44	20240405	195000	770346060	18940	18940	18940	18940	0
45	20240405	194900	770346060	18940	18940	18940	18940	0
46	20240405	194800	770346060	18940	18940	18940	18940	0
47	20240405	194700	770346060	18940	18940	18940	18940	0
48	20240405	194600	770346060	18940	18940	18940	18940	0
49	20240405	194500	770346060	18940	18940	18940	18940	0
50	20240405	194400	770346060	18940	18940	18940	18940	0
51	20240405	194300	770346060	18940	18940	18940	18940	0
52	20240405	194200	770346060	18940	18940	18940	18940	0
53	20240405	194100	770346060	18940	18940	18940	18940	0
54	20240405	194000	770346060	18940	18940	18940	18940	0
55	20240405	193900	770346060	18940	18940	18940	18940	0
56	20240405	193800	770346060	18940	18940	18940	18940	0
57	20240405	193700	770346060	18940	18940	18940	18940	0
58	20240405	193600	770346060	18940	18940	18940	18940	0
59	20240405	193500	770346060	18940	18940	18940	18940	0
60	20240405	193400	770346060	18940	18940	18940	18940	0
61	20240405	193300	770346060	18940	18940	18940	18940	0
62	20240405	193200	770346060	18940	18940	18940	18940	261
63	20240405	193100	770346060	18940	18940	18940	18940	0
64	20240405	193000	770346060	18940	18940	18940	18940	0
65	20240405	192900	770346060	18940	18940	18940	18940	0
66	20240405	192800	770346060	18940	18940	18940	18940	0
67	20240405	192700	770346060	18940	18940	18940	18940	0
68	20240405	192600	770346060	18940	18940	18940	18940	0
69	20240405	192500	770346060	18940	18940	18940	18940	0
70	20240405	192400	770346060	18940	18940	18940	18940	0
71	20240405	192300	770346060	18940	18940	18940	18940	0
72	20240405	192200	770346060	18940	18940	18940	18940	0
73	20240405	192100	770346060	18940	18940	18940	18940	0
74	20240405	192000	770346060	18940	18940	18940	18940	0
75	20240405	191900	770346060	18940	18940	18940	18940	0
76	20240405	191800	770346060	18940	18940	18940	18940	0
77	20240405	191700	770346060	18940	18940	18940	18940	0
78	20240405	191600	770346060	18940	18940	18940	18940	0
79	20240405	191500	770346060	18940	18940	18940	18940	0
80	20240405	191400	770346060	18940	18940	18940	18940	0
81	20240405	191300	770346060	18940	18940	18940	18940	0
82	20240405	191200	770346060	18940	18940	18940	18940	0
83	20240405	191100	770346060	18940	18940	18940	18940	0
84	20240405	191000	770346060	18940	18940	18940	18940	0
85	20240405	190900	770346060	18940	18940	18940	18940	0
86	20240405	190800	770346060	18940	18940	18940	18940	0
87	20240405	190700	770346060	18940	18940	18940	18940	0
88	20240405	190600	770346060	18940	18940	18940	18940	0
89	20240405	190500	770346060	18940	18940	18940	18940	0
90	20240405	190400	770346060	18940	18940	18940	18940	0
91	20240405	190300	770346060	18940	18940	18940	18940	0
92	20240405	190200	770346060	18940	18940	18940	18940	261
93	20240405	190100	770346060	18940	18940	18940	18940	0
94	20240405	190000	770346060	18940	18940	18940	18940	0
95	20240405	185900	770346060	18940	18940	18940	18940	0
96	20240405	185800	770346060	18940	18940	18940	18940	0
97	20240405	185700	770346060	18940	18940	18940	18940	0
98	20240405	185600	770346060	18940	18940	18940	18940	0
99	20240405	185500	770346060	18940	18940	18940	18940	0
100	20240405	185400	770346060	18940	18940	18940	18940	0
101	20240405	185300	770346060	18940	18940	18940	18940	0
102	20240405	185200	770346060	18940	18940	18940	18940	0
103	20240405	185100	770346060	18940	18940	18940	18940	0
104	20240405	185000	770346060	18940	18940	18940	18940	0
105	20240405	184900	770346060	18940	18940	18940	18940	0
106	20240405	184800	770346060	18940	18940	18940	18940	0
107	20240405	184700	770346060	18940	18940	18940	18940	0
108	20240405	184600	770346060	18940	18940	18940	18940	0
109	20240405	184500	770346060	18940	18940	18940	18940	0
110	20240405	184400	770346060	18940	18940	18940	18940	0
111	20240405	184300	770346060	18940	18940	18940	18940	0
112	20240405	184200	770346060	18940	18940	18940	18940	0
113	20240405	184100	770346060	18940	18940	18940	18940	0
114	20240405	184000	770346060	18940	18940	18940	18940	0
115	20240405	183900	770346060	18940	18940	18940	18940	0
116	20240405	183800	770346060	18940	18940	18940	18940	0
117	20240405	183700	770346060	18940	18940	18940	18940	0
118	20240405	183600	770346060	18940	18940	18940	18940	0
119	20240405	183500	770346060	18940	18940	18940	18940	0
120	20240405	183400	770346060	18940	18940	18940	18940	0
121	20240405	183300	770346060	18940	18940	18940	18940	0
122	20240405	183200	770346060	18940	18940	18940	18940	261
123	20240405	183100	770346060	18940	18940	18940	18940	0
124	20240405	183000	770346060	18940	18940	18940	18940	0
125	20240405	182900	770346060	18940	18940	18940	18940	0
126	20240405	182800	770346060	18940	18940	18940	18940	0
127	20240405	182700	770346060	18940	18940	18940	18940	0
128	20240405	182600	770346060	18940	18940	18940	18940	0
129	20240405	182500	770346060	18940	18940	18940	18940	0
130	20240405	182400	770346060	18940	18940	18940	18940	0
131	20240405	182300	770346060	18940	18940	18940	18940	0
132	20240405	182200	770346060	18940	18940	18940	18940	0
133	20240405	182100	770346060	18940	18940	18940	18940	0
134	20240405	182000	770346060	18940	18940	18940	18940	0
135	20240405	181900	770346060	18940	18940	18940	18940	0
136	20240405	181800	770346060	18940	18940	18940	18940	0
137	20240405	181700	770346060	18940	18940	18940	18940	0
138	20240405	181600	770346060	18940	18940	18940	18940	0
139	20240405	181500	770346060	18940	18940	18940	18940	0
140	20240405	181400	770346060	18940	18940	18940	18940	0
141	20240405	181300	770346060	18940	18940	18940	18940	0
142	20240405	181200	770346060	18940	18940	18940	18940	0
143	20240405	181100	770346060	18940	18940	18940	18940	0
144	20240405	181000	770346060	18940	18940	18940	18940	0
145	20240405	180900	770346060	18940	18940	18940	18940	0
146	20240405	180800	770346060	18940	18940	18940	18940	0
147	20240405	180700	770346060	18940	18940	18940	18940	0
148	20240405	180600	770346060	18940	18940	18940	18940	0
149	20240405	180500	770346060	18940	18940	18940	18940	0
150	20240405	180400	770346060	18940	18940	18940	18940	0
151	20240405	180300	770346060	18940	18940	18940	18940	0
152	20240405	180200	770346060	18940	18940	18940	18940	261
153	20240405	180100	770346060	18940	18940	18940	18940	0
154	20240405	180000	770346060	18940	18940	18940	18940	0
155	20240405	175900	770346060	18940	18940	18940	18940	0
156	20240405	175800	770346060	18940	18940	18940	18940	0
157	20240405	175700	770346060	18940	18940	18940	18940	0
158	20240405	175600	770346060	18940	18940	18940	18940	0
159	20240405	175500	770346060	18940	18940	18940	18940	0
160	20240405	175400	770346060	18940	18940	18940	18940	0
161	20240405	175300	770346060	18940	18940	18940	18940	0
162	20240405	175200	770346060	18940	18940	18940	18940	0
163	20240405	175100	770346060	18940	18940	18940	18940	0
164	20240405	175000	770346060	18940	18940	18940	18940	0
165	20240405	174900	770346060	18940	18940	18940	18940	0
166	20240405	174800	770346060	18940	18940	18940	18940	0
167	20240405	174700	770346060	18940	18940	18940	18940	0
168	20240405	174600	770346060	18940	18940	18940	18940	0
169	20240405	174500	770346060	18940	18940	18940	18940	0
170	20240405	174400	770346060	18940	18940	18940	18940	0
171	20240405	174300	770346060	18940	18940	18940	18940	0
172	20240405	174200	770346060	18940	18940	18940	18940	0
173	20240405	174100	770346060	18940	18940	18940	18940	0
174	20240405	174000	770346060	18940	18940	18940	18940	0
175	20240405	173900	770346060	18940	18940	18940	18940	0
176	20240405	173800	770346060	18940	18940	18940	18940	0
177	20240405	173700	770346060	18940	18940	18940	18940	0
178	20240405	173600	770346060	18940	18940	18940	18940	0
179	20240405	173500	770346060	18940	18940	18940	18940	0
180	20240405	173400	770346060	18940	18940	18940	18940	0
181	20240405	173300	770346060	18940	18940	18940	18940	0
182	20240405	173200	770346060	18940	18940	18940	18940	261
183	20240405	173100	770346060	18940	18940	18940	18940	0
184	20240405	173000	770346060	18940	18940	18940	18940	0
185	20240405	172900	770346060	18940	18940	18940	18940	0
186	20240405	172800	770346060	18940	18940	18940	18940	0
187	20240405	172700	770346060	18940	18940	18940	18940	0
188	20240405	172600	770346060	18940	18940	18940	18940	0
189	20240405	172500	770346060	18940	18940	18940	18940	0
190	20240405	172400	770346060	18940	18940	18940	18940	0
191	20240405	172300	770346060	18940	18940	18940	18940	0
192	20240405	172200	770346060	18940	18940	18940	18940	0
193	20240405	172100	770346060	18940	18940	18940	18940	0
194	20240405	172000	770346060	18940	18940	18940	18940	0
195	20240405	171900	770346060	18940	18940	18940	18940	0
196	20240405	171800	770346060	18940	18940	18940	18940	0
197	20240405	171700	770346060	18940	18940	18940	18940	0
198	20240405	171600	770346060	18940	18940	18940	18940	0
199	20240405	171500	770346060	18940	18940	18940	18940	0
200	20240405	171400	770346060	18940	18940	18940	18940	0
201	20240405	171300	770346060	18940	18940	18940	18940	0
202	20240405	171200	770346060	18940	18940	18940	18940	0
203	20240405	171100	770346060	18940	18940	18940	18940	0
204	20240405	171000	770346060	18940	18940	18940	18940	0
205	20240405	170900	770346060	18940	18940	18940	18940	0
206	20240405	170800	770346060	18940	18940	18940	18940	0
207	20240405	170700	770346060	18940	18940	18940	18940	0
208	20240405	170600	770346060	18940	18940	18940	18940	0
209	20240405	170500	770346060	18940	18940	18940	18940	0
210	20240405	170400	770346060	18940	18940	18940	18940	0
211	20240405	170300	770346060	18940	18940	18940	18940	0
212	20240405	170200	770346060	18940	18940	18940	18940	261
213	20240405	170100	770346060	18940	18940	18940	18940	0
214	20240405	170000	770346060	18940	18940	18940	18940	0
215	20240405	165900	770346060	18940	18940	18940	18940	0
216	20240405	165800	770346060	18940	18940	18940	18940	0
217	20240405	165700	770346060	18940	18940	18940	18940	0
218	20240405	165600	770346060	18940	18940	18940	18940	0
219	20240405	165500	770346060	18940	18940	18940	18940	0
220	20240405	165400	770346060	18940	18940	18940	18940	0
221	20240405	165300	770346060	18940	18940	18940	18940	0
222	20240405	165200	770346060	18940	18940	18940	18940	0
223	20240405	165100	770346060	18940	18940	18940	18940	0
224	20240405	165000	770346060	18940	18940	18940	18940	0
225	20240405	164900	770346060	18940	18940	18940	18940	0
226	20240405	164800	770346060	18940	18940	18940	18940	0
227	20240405	164700	770346060	18940	18940	18940	18940	0
228	20240405	164600	770346060	18940	18940	18940	18940	0
229	20240405	164500	770346060	18940	18940	18940	18940	0
230	20240405	164400	770346060	18940	18940	18940	18940	0
231	20240405	164300	770346060	18940	18940	18940	18940	0
232	20240405	164200	770346060	18940	18940	18940	18940	0
233	20240405	164100	770346060	18940	18940	18940	18940	0
234	20240405	164000	770346060	18940	18940	18940	18940	0
235	20240405	163900	770346060	18940	18940	18940	18940	0
236	20240405	163800	770346060	18940	18940	18940	18940	0
237	20240405	163700	770346060	18940	18940	18940	18940	0
238	20240405	163600	770346060	18940	18940	18940	18940	0
239	20240405	163500	770346060	18940	18940	18940	18940	0
240	20240405	163400	770346060	18940	18940	18940	18940	0
241	20240405	163300	770346060	18940	18940	18940	18940	0
242	20240405	163200	770346060	18940	18940	18940	18940	261
243	20240405	163100	770346060	18940	18940	18940	18940	0
244	20240405	163000	770346060	18940	18940	18940	18940	0
245	20240405	162900	770346060	18940	18940	18940	18940	0
246	20240405	162800	770346060	18940	18940	18940	18940	0
247	20240405	162700	770346060	18940	18940	18940	18940	0
248	20240405	162600	770346060	18940	18940	18940	18940	0
249	20240405	162500	770346060	18940	18940	18940	18940	0
250	20240405	162400	770346060	18940	18940	18940	18940	0
251	20240405	162300	770346060	18940	18940	18940	18940	0
252	20240405	162200	770346060	18940	18940	18940	18940	0
253	20240405	162100	770346060	18940	18940	18940	18940	0
254	20240405	162000	770346060	18940	18940	18940	18940	0
255	20240405	161900	770346060	18940	18940	18940	18940	0
256	20240405	161800	770346060	18940	18940	18940	18940	0
257	20240405	161700	770346060	18940	18940	18940	18940	0
258	20240405	161600	770346060	18940	18940	18940	18940	0
259	20240405	161500	770346060	18940	18940	18940	18940	0
260	20240405	161400	770346060	18940	18940	18940	18940	0
261	20240405	161300	770346060	18940	18940	18940	18940	0
262	20240405	161200	770346060	18940	18940	18940	18940	0
263	20240405	161100	770346060	18940	18940	18940	18940	0
264	20240405	161000	770346060	18940	18940	18940	18940	0
265	20240405	160900	770346060	18940	18940	18940	18940	0
266	20240405	160800	770346060	18940	18940	18940	18940	0
267	20240405	160700	770346060	18940	18940	18940	18940	0
268	20240405	160600	770346060	18940	18940	18940	18940	0
269	20240405	160500	770346060	18940	18940	18940	18940	0
270	20240405	160400	770346060	18940	18940	18940	18940	0
271	20240405	160300	770346060	18940	18940	18940	18940	0
272	20240405	160200	770346060	18940	18940	18940	18940	261
273	20240405	160100	770346060	18940	18940	18940	18940	0
274	20240405	160000	770346060	18940	18940	18940	18940	0
275	20240405	155900	770346060	18940	18940	18940	18940	0
276	20240405	155800	770346060	18940	18940	18940	18940	0
277	20240405	155700	770346060	18940	18940	18940	18940	0
278	20240405	155600	770346060	18940	18940	18940	18940	0
279	20240405	155500	770346060	18940	18940	18940	18940	0
280	20240405	155400	770346060	18940	18940	18940	18940	0
281	20240405	155300	770346060	18940	18940	18940	18940	0
282	20240405	155200	770346060	18940	18940	18940	18940	0
283	20240405	155100	770346060	18940	18940	18940	18940	0
284	20240405	155000	770346060	18940	18940	18940	18940	0
285	20240405	154900	770346060	18940	18940	18940	18940	0
286	20240405	154800	770346060	18940	18940	18940	18940	0
287	20240405	154700	770346060	18940	18940	18940	18940	0
288	20240405	154600	770346060	18940	18940	18940	18940	0
289	20240405	154500	770346060	18940	18940	18940	18940	0
290	20240405	154400	770346060	18940	18940	18940	18940	0
291	20240405	154300	770346060	18940	18940	18940	18940	0
292	20240405	154200	770346060	18940	18940	18940	18940	0
293	20240405	154100	770346060	18940	18940	18940	18940	0
294	20240405	154000	770346060	18940	18940	18940	18940	0
295	20240405	153900	770346060	18940	18940	18940	18940	0
296	20240405	153800	770346060	18940	18940	18940	18940	0
297	20240405	153700	770346060	18940	18940	18940	18940	0
298	20240405	153600	770346060	18940	18940	18940	18940	0
299	20240405	153500	770346060	18940	18940	18940	18940	0
300	20240405	153400	770346060	18940	18940	18940	18940	0
301	20240405	153300	770346060	18940	18940	18940	18940	0
302	20240405	153200	770346060	18940	18940	18940	18940	261
303	20240405	153100	770346060	18940	18940	18940	18940	0
304	20240405	153000	770346060	18940	18940	18940	18940	261
305	20240405	152900	765402720	18920	18920	18920	18920	0
306	20240405	152800	765402720	18920	18920	18920	18920	0
307	20240405	152700	765402720	18920	18920	18920	18920	0
308	20240405	152600	765402720	18920	18920	18920	18920	0
309	20240405	152500	765402720	18920	18920	18920	18920	0
310	20240405	152400	765402720	18920	18920	18920	18920	0
311	20240405	152300	765402720	18920	18920	18920	18920	0
312	20240405	152200	765402720	18920	18920	18920	18920	0
313	20240405	152100	765402720	18920	18920	18920	18920	0
314	20240405	152000	765402720	18920	18920	18920	18920	0
315	20240405	151900	765402720	18920	18870	18920	18850	205
316	20240405	151800	761526220	18910	18910	18910	18910	0
317	20240405	151700	761526220	18910	18900	18910	18870	575
318	20240405	151600	750653630	18870	18880	18890	18870	152
319	20240405	151500	747782920	18880	18900	18900	18880	163
320	20240405	151400	744704150	18890	18860	18900	18860	718
321	20240405	151300	731144870	18870	18870	18870	18870	22
322	20240405	151200	730729730	18840	18840	18840	18830	1246
323	20240405	151100	707260020	18870	18820	18870	18820	267
324	20240405	151000	702224210	18820	18820	18820	18820	42
325	20240405	150900	701433770	18860	18850	18860	18850	155
326	20240405	150800	698510560	18850	18850	18850	18850	43
327	20240405	150700	697700010	18860	18850	18860	18850	108
328	20240405	150600	695663450	18850	18850	18850	18850	10
329	20240405	150500	695474950	18810	18820	18820	18810	106
330	20240405	150400	693480090	18820	18870	18870	18820	296
331	20240405	150300	687903370	18890	18820	18890	18820	138
332	20240405	150200	685302160	18850	18850	18850	18850	0
333	20240405	150100	685302160	18850	18830	18850	18830	81
334	20240405	150000	683776010	18810	18820	18820	18810	181
335	20240405	145900	680369760	18820	18820	18820	18820	217
336	20240405	145800	676285820	18820	18820	18820	18820	0
337	20240405	145700	676285820	18820	18810	18820	18810	50
338	20240405	145600	675344970	18810	18820	18830	18810	74
339	20240405	145500	673952270	18810	18810	18810	18810	41
340	20240405	145400	673181060	18820	18810	18820	18810	44
341	20240405	145300	672353130	18820	18820	18820	18820	47
342	20240405	145200	671468590	18820	18820	18820	18820	0
343	20240405	145100	671468590	18820	18820	18820	18820	66
344	20240405	145000	670226470	18820	18820	18820	18820	103
345	20240405	144900	668288010	18810	18810	18820	18810	84
346	20240405	144800	666707870	18810	18810	18810	18810	22
347	20240405	144700	666294050	18810	18810	18810	18810	41
348	20240405	144600	665522840	18810	18810	18810	18810	36
349	20240405	144500	664845680	18810	18810	18810	18810	35
350	20240405	144400	664187330	18840	18840	18840	18840	0
351	20240405	144300	664187330	18840	18830	18840	18800	1548
352	20240405	144200	635077520	18820	18820	18820	18820	57
353	20240405	144100	634004780	18820	18820	18820	18820	62
354	20240405	144000	632837940	18820	18820	18820	18820	1
355	20240405	143900	632819120	18820	18810	18820	18810	81
356	20240405	143800	631295100	18820	18820	18820	18820	0
357	20240405	143700	631295100	18820	18820	18820	18820	61
358	20240405	143600	630147080	18810	18810	18810	18810	190
359	20240405	143500	626573180	18820	18830	18830	18820	43
360	20240405	143400	625763880	18830	18830	18830	18830	0
361	20240405	143300	625763880	18830	18830	18830	18830	37
362	20240405	143200	625067170	18850	18850	18850	18850	0
363	20240405	143100	625067170	18850	18860	18860	18800	339
364	20240405	143000	618689280	18850	18860	18860	18850	171
365	20240405	142900	615464370	18850	18850	18850	18850	61
366	20240405	142800	614314520	18850	18850	18850	18850	44
367	20240405	142700	613485120	18850	18840	18850	18840	55
368	20240405	142600	612448910	18860	18860	18860	18860	0
369	20240405	142500	612448910	18860	18860	18860	18860	55
370	20240405	142400	611411610	18870	18860	18870	18860	31
371	20240405	142300	610826940	18860	18860	18860	18860	139
372	20240405	142200	608205400	18880	18860	18880	18860	3
373	20240405	142100	608148780	18870	18870	18870	18870	37
374	20240405	142000	607450590	18890	18890	18890	18890	1
375	20240405	141900	607431700	18860	18880	18880	18860	125
376	20240405	141800	605073420	18860	18860	18860	18860	10
377	20240405	141700	604884820	18910	18890	18910	18880	122
378	20240405	141600	602579820	18910	18910	18910	18910	0
379	20240405	141500	602579820	18910	18910	18910	18910	0
380	20240405	141400	602579820	18910	18890	18910	18890	107
381	20240405	141300	600557190	18870	18860	18870	18850	124
382	20240405	141200	598218190	18850	18850	18850	18850	52
383	20240405	141100	597237990	18850	18840	18850	18840	46
384	20240405	141000	596370940	18840	18840	18840	18840	0
385	20240405	140900	596370940	18840	18830	18840	18830	88
386	20240405	140800	594713750	18840	18830	18840	18830	35
387	20240405	140700	594054450	18830	18810	18830	18810	67
388	20240405	140600	592793760	18810	18810	18820	18810	62
389	20240405	140500	591627440	18810	18810	18810	18810	59
390	20240405	140400	590517650	18810	18810	18810	18810	0
391	20240405	140300	590517650	18810	18810	18810	18810	141
392	20240405	140200	587865440	18810	18810	18810	18810	0
393	20240405	140100	587865440	18810	18810	18810	18810	38
394	20240405	140000	587150660	18810	18810	18810	18810	37
395	20240405	135900	586454690	18810	18810	18810	18810	67
396	20240405	135800	585194420	18810	18820	18820	18810	2
397	20240405	135700	585156790	18820	18810	18820	18810	76
398	20240405	135600	583727200	18810	18810	18810	18810	56
399	20240405	135500	582673840	18810	18800	18810	18800	71
400	20240405	135400	581338340	18810	18810	18810	18810	39
401	20240405	135300	580604750	18810	18810	18810	18810	48
402	20240405	135200	579701870	18810	18810	18810	18810	0
403	20240405	135100	579701870	18810	18820	18820	18810	56
404	20240405	135000	578648330	18820	18820	18820	18820	30
405	20240405	134900	578083730	18820	18820	18830	18820	38
406	20240405	134800	577368560	18820	18820	18820	18820	37
407	20240405	134700	576672220	18830	18820	18830	18810	1013
408	20240405	134600	557608910	18820	18820	18820	18820	1
409	20240405	134500	557590090	18830	18830	18830	18830	212
410	20240405	134400	553598130	18820	18820	18820	18820	69
411	20240405	134300	552299550	18830	18830	18830	18830	5
412	20240405	134200	552205400	18830	18840	18840	18830	22
413	20240405	134100	551791020	18850	18830	18850	18830	320
414	20240405	134000	545759140	18830	18840	18840	18830	35
415	20240405	133900	545100080	18840	18840	18840	18840	83
416	20240405	133800	543536360	18840	18840	18840	18840	53
417	20240405	133700	542537840	18840	18840	18840	18840	28
418	20240405	133600	542010320	18840	18840	18840	18840	74
419	20240405	133500	540616160	18840	18840	18840	18840	15
420	20240405	133400	540333560	18840	18850	18850	18840	51
421	20240405	133300	539372610	18840	18840	18840	18840	48
422	20240405	133200	538468290	18840	18840	18840	18840	61
423	20240405	133100	537319050	18840	18840	18840	18840	323
424	20240405	133000	531233730	18840	18850	18850	18840	58
425	20240405	132900	530140810	18850	18850	18850	18850	20
426	20240405	132800	529763810	18850	18850	18850	18850	38
427	20240405	132700	529047510	18850	18850	18850	18850	588
428	20240405	132600	517963710	18850	18850	18850	18850	56
429	20240405	132500	516908110	18850	18850	18850	18850	9
430	20240405	132400	516738460	18860	18850	18860	18850	89
431	20240405	132300	515060650	18860	18860	18860	18860	21
432	20240405	132200	514664590	18860	18860	18860	18860	38
433	20240405	132100	513947910	18860	18860	18860	18860	38
434	20240405	132000	513231230	18860	18860	18860	18860	63
435	20240405	131900	512043050	18860	18860	18860	18860	37
436	20240405	131800	511345230	18850	18850	18850	18850	78
437	20240405	131700	509874930	18860	18860	18860	18850	48
438	20240405	131600	508969900	18860	18860	18860	18860	0
439	20240405	131500	508969900	18860	18850	18860	18850	79
440	20240405	131400	507480340	18850	18850	18850	18850	39
441	20240405	131300	506745190	18860	18860	18860	18860	11
442	20240405	131200	506537730	18870	18870	18870	18870	0
443	20240405	131100	506537730	18870	18860	18870	18860	588
444	20240405	131000	495442600	18860	18860	18860	18860	12
445	20240405	130900	495216280	18860	18850	18860	18850	75
446	20240405	130800	493802160	18870	18860	18870	18860	153
447	20240405	130700	490915100	18850	18850	18850	18850	281
448	20240405	130600	485618250	18850	18850	18850	18850	55
449	20240405	130500	484581500	18850	18850	18850	18850	15
450	20240405	130400	484298750	18850	18850	18850	18850	43
451	20240405	130300	483488200	18850	18850	18850	18850	0
452	20240405	130200	483488200	18850	18850	18850	18850	91
453	20240405	130100	481772850	18850	18850	18850	18850	0
454	20240405	130000	481772850	18850	18850	18850	18850	38
455	20240405	125900	481056550	18860	18860	18860	18860	62
456	20240405	125800	479887230	18860	18870	18870	18860	155
457	20240405	125700	476963920	18860	18860	18860	18860	7
458	20240405	125600	476831900	18860	18860	18860	18860	106
459	20240405	125500	474832740	18860	18860	18860	18860	1
460	20240405	125400	474813880	18860	18860	18860	18860	38
461	20240405	125300	474097200	18860	18860	18860	18860	52
462	20240405	125200	473116480	18860	18870	18870	18860	48
463	20240405	125100	472211100	18870	18870	18870	18870	2
464	20240405	125000	472173360	18860	18860	18860	18860	38
465	20240405	124900	471456680	18880	18860	18880	18860	301
466	20240405	124800	465779800	18860	18860	18860	18860	34
467	20240405	124700	465138560	18860	18870	18870	18860	52
468	20240405	124600	464157690	18880	18880	18880	18880	0
469	20240405	124500	464157690	18880	18880	18880	18880	0
470	20240405	124400	464157690	18880	18870	18880	18870	116
471	20240405	124300	461968290	18870	18870	18870	18870	37
472	20240405	124200	461270100	18860	18860	18860	18860	41
473	20240405	124100	460496840	18870	18860	18870	18860	30
474	20240405	124000	459930890	18870	18860	18870	18860	73
475	20240405	123900	458553730	18870	18870	18870	18870	0
476	20240405	123800	458553730	18870	18880	18880	18870	62
477	20240405	123700	457383580	18880	18880	18880	18880	35
478	20240405	123600	456722780	18880	18880	18880	18880	2
479	20240405	123500	456685020	18880	18880	18880	18880	47
480	20240405	123400	455797660	18900	18900	18900	18900	6
481	20240405	123300	455684260	18910	18910	18910	18910	0
482	20240405	123200	455684260	18910	18920	18920	18910	12
483	20240405	123100	455457280	18940	18940	18940	18940	1
484	20240405	123000	455438340	18950	18950	18950	18950	0
485	20240405	122900	455438340	18950	18930	18950	18930	76
486	20240405	122800	453999260	18950	18950	18950	18950	0
487	20240405	122700	453999260	18950	18950	18950	18940	3
488	20240405	122600	453942420	18950	18950	18950	18950	1
489	20240405	122500	453923470	18970	18970	18970	18970	15
490	20240405	122400	453638920	18960	18880	18960	18880	222
491	20240405	122300	449442940	18880	18850	18880	18850	244
492	20240405	122200	444839840	18850	18820	18850	18820	243
493	20240405	122100	440261480	18830	18820	18830	18820	123
494	20240405	122000	437945700	18810	18820	18820	18810	80
495	20240405	121900	436440850	18820	18810	18820	18810	220
496	20240405	121800	432301920	18800	18790	18800	18790	171
497	20240405	121700	429087520	18790	18790	18800	18790	89
498	20240405	121600	427415110	18800	18790	18800	18790	41
499	20240405	121500	426644670	18800	18790	18800	18790	73
500	20240405	121400	425272900	18780	18780	18780	18770	76
501	20240405	121300	423846000	18790	18780	18790	18780	75
502	20240405	121200	422437200	18780	18770	18780	18770	58
503	20240405	121100	421348340	18780	18770	18780	18770	100
504	20240405	121000	419470970	18770	18770	18770	18770	27
505	20240405	120900	418964180	18770	18770	18770	18760	56
506	20240405	120800	417913110	18760	18770	18770	18760	683
507	20240405	120700	405093580	18760	18770	18770	18760	182
508	20240405	120600	401677960	18760	18760	18760	18760	0
509	20240405	120500	401677960	18760	18760	18760	18760	76
510	20240405	120400	400252200	18760	18770	18770	18760	42
511	20240405	120300	399464010	18760	18760	18760	18760	137
512	20240405	120200	396893890	18760	18760	18760	18760	38
513	20240405	120100	396181010	18760	18760	18760	18760	55
514	20240405	120000	395149210	18760	18760	18760	18760	0
515	20240405	115900	395149210	18760	18760	18770	18760	86
516	20240405	115800	393535720	18770	18760	18770	18760	10
517	20240405	115700	393348070	18770	18760	18770	18760	38
518	20240405	115600	392635180	18770	18770	18770	18770	24
519	20240405	115500	392184700	18770	18770	18770	18770	38
520	20240405	115400	391471440	18780	18780	18780	18780	2
521	20240405	115300	391433880	18770	18760	18770	18760	178
522	20240405	115200	388093190	18760	18760	18760	18760	15
523	20240405	115100	387811790	18760	18770	18770	18760	62
524	20240405	115000	386648420	18770	18770	18770	18760	281
525	20240405	114900	381374430	18780	18770	18780	18770	92
526	20240405	114800	379647580	18770	18770	18770	18770	0
527	20240405	114700	379647580	18770	18770	18770	18770	801
528	20240405	114600	364612810	18780	18770	18780	18770	31
529	20240405	114500	364030930	18770	18770	18770	18770	39
530	20240405	114400	363298900	18780	18760	18780	18760	107
531	20240405	114300	361290510	18760	18770	18770	18760	113
532	20240405	114200	359169870	18770	18770	18770	18770	0
533	20240405	114100	359169870	18770	18760	18770	18760	240
534	20240405	114000	354665830	18760	18760	18760	18760	15
535	20240405	113900	354384430	18760	18770	18770	18760	42
536	20240405	113800	353596460	18770	18770	18770	18770	20
537	20240405	113700	353221060	18770	18770	18770	18770	62
538	20240405	113600	352057320	18790	18780	18790	18760	151
539	20240405	113500	349224210	18790	18790	18790	18790	37
540	20240405	113400	348528980	18810	18810	18810	18810	0
541	20240405	113300	348528980	18810	18810	18810	18810	0
542	20240405	113200	348528980	18810	18770	18810	18770	82
543	20240405	113100	346989800	18760	18770	18770	18760	15
544	20240405	113000	346708390	18760	18760	18760	18760	0
545	20240405	112900	346708390	18760	18830	18830	18760	522
546	20240405	112800	336909480	18850	18850	18850	18850	0
547	20240405	112700	336909480	18850	18790	18860	18780	849
548	20240405	112600	320920330	18780	18780	18790	18780	231
549	20240405	112500	316580750	18770	18770	18770	18770	124
550	20240405	112400	314253270	18780	18780	18780	18780	2
551	20240405	112300	314215710	18770	18770	18770	18770	65
552	20240405	112200	312995660	18770	18770	18770	18770	37
553	20240405	112100	312301170	18780	18780	18780	18780	1
554	20240405	112000	312282390	18790	18790	18790	18790	11
555	20240405	111900	312075700	18780	18780	18780	18780	75
556	20240405	111800	310667200	18790	18790	18790	18790	0
557	20240405	111700	310667200	18790	18780	18790	18780	51
558	20240405	111600	309709320	18780	18780	18780	18780	15
559	20240405	111500	309427620	18780	18780	18780	18780	0
560	20240405	111400	309427620	18780	18780	18780	18780	84
561	20240405	111300	307850100	18770	18770	18780	18770	78
562	20240405	111200	306386030	18780	18780	18780	18780	1
563	20240405	111100	306367250	18770	18770	18770	18770	38
564	20240405	111000	305653990	18770	18770	18770	18770	72
565	20240405	110900	304302550	18760	18750	18760	18750	41
566	20240405	110800	303533400	18760	18760	18760	18760	486
567	20240405	110700	294416040	18750	18750	18750	18750	133
568	20240405	110600	291922290	18760	18760	18760	18760	2
569	20240405	110500	291884770	18760	18760	18760	18760	23
570	20240405	110400	291453290	18760	18750	18760	18750	77
571	20240405	110300	290009390	18760	18760	18770	18760	66
572	20240405	110200	288771180	18770	18760	18770	18750	502
573	20240405	110100	279355960	18760	18770	18770	18760	127
574	20240405	110000	276972940	18770	18780	18780	18770	72
575	20240405	105900	275621490	18770	18800	18810	18770	76
576	20240405	105800	274193610	18790	18790	18790	18790	120
577	20240405	105700	271938810	18800	18830	18830	18790	544
578	20240405	105600	261709270	18820	18840	18840	18820	341
579	20240405	105500	255289490	18840	18850	18850	18840	74
580	20240405	105400	253895160	18860	18860	18860	18840	271
581	20240405	105300	248786660	18870	18870	18870	18870	32
582	20240405	105200	248182820	18890	18890	18890	18890	1
583	20240405	105100	248163930	18870	18880	18880	18870	145
584	20240405	105000	245426970	18880	18880	18880	18880	0
585	20240405	104900	245426970	18880	18900	18900	18880	473
586	20240405	104800	236490840	18910	18910	18910	18910	0
587	20240405	104700	236490840	18910	18910	18910	18910	14
588	20240405	104600	236226100	18910	18900	18910	18900	73
589	20240405	104500	234846040	18900	18900	18900	18900	159
590	20240405	104400	231840940	18910	18910	18910	18910	2
591	20240405	104300	231803120	18920	18910	18920	18910	52
592	20240405	104200	230819660	18920	18900	18920	18900	16
593	20240405	104100	230517240	18900	18900	18900	18900	1138
594	20240405	104000	209009040	18910	18910	18910	18910	460
595	20240405	103900	200310440	18910	18920	18920	18910	978
596	20240405	103800	181812090	18920	18930	18930	18920	38
597	20240405	103700	181093110	18920	18930	18930	18920	41
598	20240405	103600	180317350	18920	18930	18930	18920	42
599	20240405	103500	179522690	18930	18930	18930	18930	22
600	20240405	103400	179106230	18920	18920	18920	18920	211
601	20240405	103300	175114110	18930	18920	18930	18920	25
602	20240405	103200	174641010	18920	18920	18920	18920	2
603	20240405	103100	174603170	18930	18930	18930	18930	889
604	20240405	103000	157774400	18950	18950	18950	18950	0
605	20240405	102900	157774400	18950	18940	18950	18940	117
606	20240405	102800	155557520	18930	18930	18930	18930	108
607	20240405	102700	153513080	18930	18930	18930	18930	268
608	20240405	102600	148439840	18940	18940	18950	18940	26
609	20240405	102500	147947350	18940	18930	18940	18930	76
610	20240405	102400	146508290	18940	18940	18940	18940	71
611	20240405	102300	145163550	18940	18940	18940	18940	49
612	20240405	102200	144235490	18940	18950	18950	18940	21
613	20240405	102100	143837620	18950	18940	18950	18940	52
614	20240405	102000	142852370	18940	18940	18940	18940	42
615	20240405	101900	142056890	18970	18970	18970	18970	0
616	20240405	101800	142056890	18970	18970	18970	18970	1
617	20240405	101700	142037920	18920	18940	18940	18920	102
618	20240405	101600	140107320	18980	18980	18980	18980	21
619	20240405	101500	139708740	18940	18990	18990	18940	6
620	20240405	101400	139595000	19000	19000	19000	19000	10
621	20240405	101300	139405000	19000	19000	19000	19000	8
622	20240405	101200	139253000	19000	19000	19000	19000	0
623	20240405	101100	139253000	19000	19000	19000	19000	30
624	20240405	101000	138683000	19000	19000	19000	19000	0
625	20240405	100900	138683000	19000	19000	19000	18930	3
626	20240405	100800	138626070	19000	18930	19000	18930	53
627	20240405	100700	137622710	18930	18930	18930	18930	0
628	20240405	100600	137622710	18930	18930	18930	18930	0
629	20240405	100500	137622710	18930	18930	18930	18930	13
630	20240405	100400	137376620	19000	19000	19000	19000	50
631	20240405	100300	136426620	19070	19070	19070	19070	0
632	20240405	100200	136426620	19070	19070	19070	19070	1
633	20240405	100100	136407550	19070	19070	19070	19070	1
634	20240405	100000	136388480	19070	19070	19070	19070	1
635	20240405	095900	136369410	19090	19090	19090	19090	5
636	20240405	095800	136273960	19090	19090	19090	19090	1
637	20240405	095700	136254870	18910	19020	19020	18910	895
638	20240405	095600	119311470	19090	19090	19090	19090	4
639	20240405	095500	119235110	19090	19090	19090	19090	0
640	20240405	095400	119235110	19090	19090	19090	19090	0
641	20240405	095300	119235110	19090	19090	19090	19090	0
642	20240405	095200	119235110	19090	19090	19090	19090	0
643	20240405	095100	119235110	19090	19090	19090	19090	0
644	20240405	095000	119235110	19090	19090	19090	19090	0
645	20240405	094900	119235110	19090	19090	19090	19090	0
646	20240405	094800	119235110	19090	19090	19090	19090	23
647	20240405	094700	118796040	19090	19090	19090	19090	501
648	20240405	094600	109231950	19000	19010	19010	19000	50
649	20240405	094500	108281930	19000	19000	19000	19000	0
650	20240405	094400	108281930	19000	19000	19000	19000	0
651	20240405	094300	108281930	19000	19000	19000	19000	0
652	20240405	094200	108281930	19000	19010	19010	19000	621
653	20240405	094100	96482430	19010	19010	19010	19010	0
654	20240405	094000	96482430	19010	19010	19010	19010	3
655	20240405	093900	96425400	19010	19010	19010	19010	0
656	20240405	093800	96425400	19010	19010	19010	19010	0
657	20240405	093700	96425400	19010	19010	19010	19010	0
658	20240405	093600	96425400	19010	19010	19010	19010	0
659	20240405	093500	96425400	19010	19010	19010	19010	5
660	20240405	093400	96330350	19010	19010	19010	19010	112
661	20240405	093300	94201230	19000	19000	19000	19000	0
662	20240405	093200	94201230	19000	19000	19000	19000	0
663	20240405	093100	94201230	19000	19000	19000	19000	0
664	20240405	093000	94201230	19000	19000	19000	19000	0
665	20240405	092900	94201230	19000	19000	19010	19000	97
666	20240405	092800	92358050	19000	19000	19000	19000	135
667	20240405	092700	89793050	18990	18910	18990	18910	500
668	20240405	092600	80330140	18910	18920	18920	18910	482
669	20240405	092500	71215100	18990	18910	18990	18910	52
670	20240405	092400	70231620	18920	18940	18970	18920	577
671	20240405	092300	59313110	18930	18970	18970	18930	192
672	20240405	092200	55670910	18970	18970	18970	18970	0
673	20240405	092100	55670910	18970	18970	18970	18970	23
674	20240405	092000	55234600	18970	18930	18970	18920	30
675	20240405	091900	54666750	18930	18950	18950	18930	203
676	20240405	091800	50823140	18940	18950	18970	18920	403
677	20240405	091700	43195630	18930	18950	18950	18930	20
678	20240405	091600	42816850	18990	18990	18990	18990	1
679	20240405	091500	42797860	18990	18990	18990	18990	1
680	20240405	091400	42778870	18990	18990	18990	18990	10
681	20240405	091300	42588970	18990	18990	18990	18990	1
682	20240405	091200	42569980	18990	18990	18990	18990	102
683	20240405	091100	40633000	18990	18990	18990	18990	5
684	20240405	091000	40538050	18990	18990	18990	18990	12
685	20240405	090900	40310170	18990	18990	18990	18990	3
686	20240405	090800	40253200	18990	18990	18990	18990	3
687	20240405	090700	40196230	18990	19000	19000	18990	27
688	20240405	090600	39683240	19010	19000	19010	19000	50
689	20240405	090500	38733150	19010	19010	19010	19010	1
690	20240405	090400	38714140	18910	18920	18920	18910	586
691	20240405	090300	27632260	18910	18910	18910	18910	168
692	20240405	090200	24455380	19050	18910	19050	18900	108
693	20240405	090100	22413000	18910	19040	19160	18910	375
694	20240405	090000	15275120	19160	19110	19160	19070	696